株価チャート
2011/11/04～2012/03/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2012 |
| 03/30 | 436 | 439 | 431 | 436 | +0.46% | 10,064,000 | - | -0.68% | - | - |
| 03/29 | 438 | 441 | 431 | 434 | -1.36% | 8,680,000 | - | -1.14% | - | - |
| 03/28 | 432 | 443 | 432 | 440 | -0.45% | 9,334,000 | - | +0.46% | - | - |
| 03/27 | 441 | 444 | 436 | 442 | +2.08% | 9,666,000 | - | +1.14% | - | - |
| 03/26 | 433 | 435 | 420 | 433 | -0.23% | 20,840,000 | - | -0.69% | - | - |
| 03/23 | 439 | 440 | 434 | 434 | -2.25% | 9,243,000 | - | -0.23% | - | - |
| 03/22 | 435 | 445 | 435 | 444 | +2.54% | 11,887,000 | - | +2.3% | - | - |
| 03/21 | 432 | 438 | 432 | 433 | -2.26% | 12,108,000 | - | +0.23% | - | - |
| 03/19 | 445 | 447 | 442 | 443 | 0% | 7,766,000 | - | +2.78% | - | - |
| 03/16 | 443 | 446 | 440 | 443 | -0.67% | 12,959,000 | - | +3.26% | - | - |
| 03/15 | 448 | 449 | 442 | 446 | +0.68% | 11,694,000 | - | +4.45% | - | - |
| 03/14 | 451 | 451 | 443 | 443 | +0.68% | 8,363,000 | - | +4.24% | - | - |
| 03/13 | 442 | 448 | 439 | 440 | -0.68% | 11,550,000 | - | +4.02% | - | - |
| 03/12 | 448 | 451 | 442 | 443 | -0.23% | 9,716,000 | - | +5.48% | - | - |
| 03/09 | 445 | 448 | 441 | 444 | +1.6% | 16,069,000 | - | +6.22% | - | - |
| 03/08 | 431 | 438 | 429 | 437 | +3.31% | 8,738,000 | - | +5.05% | - | - |
| 03/07 | 421 | 431 | 419 | 423 | -2.31% | 12,718,000 | - | +2.17% | - | - |
| 03/06 | 439 | 443 | 431 | 433 | -2.04% | 9,356,000 | - | +4.84% | - | - |
| 03/05 | 441 | 447 | 441 | 442 | -0.23% | 12,638,000 | - | +7.28% | - | - |
| 03/02 | 445 | 446 | 441 | 443 | +1.37% | 8,016,000 | - | +8.05% | - | - |
| 03/01 | 444 | 447 | 433 | 437 | -0.91% | 14,461,000 | - | +6.85% | - | - |
| 02/29 | 448 | 449 | 439 | 441 | -0.9% | 17,049,000 | - | +7.82% | - | - |
| 02/28 | 441 | 447 | 433 | 445 | 0% | 17,654,000 | - | +8.8% | - | - |
| 02/27 | 445 | 453 | 441 | 445 | +1.83% | 20,293,000 | - | +9.07% | - | - |
| 02/24 | 433 | 441 | 431 | 437 | +1.16% | 17,004,000 | - | +7.37% | - | - |
| 02/23 | 423 | 436 | 423 | 432 | +3.1% | 19,467,000 | - | +6.4% | - | - |
| 02/22 | 416 | 422 | 414 | 419 | +1.21% | 14,057,000 | - | +3.2% | - | - |
| 02/21 | 411 | 417 | 411 | 414 | +0.24% | 11,606,000 | - | +1.97% | - | - |
| 02/20 | 416 | 419 | 413 | 413 | +1.23% | 10,001,000 | - | +1.72% | - | - |
| 02/17 | 411 | 412 | 405 | 408 | +1.24% | 9,740,000 | - | +0.49% | - | - |
| 02/16 | 400 | 407 | 400 | 403 | +0.25% | 11,129,000 | - | -0.98% | - | - |
| 02/15 | 397 | 405 | 394 | 402 | +1.26% | 14,431,000 | - | -1.47% | - | - |
| 02/14 | 389 | 399 | 389 | 397 | +1.02% | 10,807,000 | - | -2.93% | - | - |
| 02/13 | 391 | 397 | 391 | 393 | -0.76% | 9,374,000 | - | -4.15% | - | - |
| 02/10 | 396 | 397 | 392 | 396 | +1.02% | 16,860,000 | - | -3.41% | - | - |
| 02/09 | 387 | 394 | 385 | 392 | +0.26% | 14,399,000 | - | -4.62% | - | - |
| 02/08 | 399 | 399 | 390 | 391 | +2.89% | 22,528,000 | - | -5.1% | - | - |
| 02/07 | 381 | 385 | 376 | 380 | 0% | 21,176,000 | - | -7.77% | - | - |
| 02/06 | 391 | 392 | 379 | 380 | -1.55% | 18,793,000 | - | -7.99% | - | - |
| 02/03 | 389 | 393 | 385 | 386 | -1.03% | 13,353,000 | - | -6.54% | - | - |
| 02/02 | 400 | 402 | 385 | 390 | -2.26% | 15,850,000 | - | -5.8% | - | - |
| 02/01 | 391 | 403 | 391 | 399 | -1.97% | 20,067,000 | - | -3.86% | - | - |
| 01/31 | 399 | 408 | 396 | 407 | +0.74% | 19,753,000 | - | -1.93% | - | - |
| 01/30 | 412 | 413 | 402 | 404 | -3.35% | 20,263,000 | - | -2.42% | - | - |
| 01/27 | 433 | 434 | 416 | 418 | -3.46% | 16,153,000 | - | +0.97% | - | - |
| 01/26 | 429 | 436 | 427 | 433 | +0.7% | 10,460,000 | - | +4.84% | - | - |
| 01/25 | 425 | 430 | 422 | 430 | +1.65% | 8,724,000 | - | +4.37% | - | - |
| 01/24 | 427 | 429 | 422 | 423 | -0.24% | 6,842,000 | - | +2.67% | - | - |
| 01/23 | 427 | 429 | 423 | 424 | -0.93% | 6,124,000 | - | +2.91% | - | - |
| 01/20 | 429 | 430 | 423 | 428 | +0.47% | 9,709,000 | - | +3.88% | - | - |
| 01/19 | 418 | 430 | 418 | 426 | +2.16% | 8,398,000 | - | +3.65% | - | - |
| 01/18 | 416 | 422 | 411 | 417 | +0.24% | 9,632,000 | - | +1.46% | - | - |
| 01/17 | 414 | 417 | 411 | 416 | +0.73% | 5,870,000 | - | +1.22% | - | - |
| 01/16 | 418 | 419 | 412 | 413 | -2.82% | 7,815,000 | - | +0.49% | - | - |
| 01/13 | 426 | 430 | 424 | 425 | +1.19% | 8,717,000 | - | +3.16% | - | - |
| 01/12 | 430 | 434 | 420 | 420 | -1.87% | 10,447,000 | - | +2.19% | - | - |
| 01/11 | 421 | 431 | 421 | 428 | +2.15% | 11,358,000 | - | +4.14% | - | - |
| 01/10 | 409 | 420 | 409 | 419 | +3.46% | 11,294,000 | - | +1.95% | - | - |
| 01/06 | 416 | 418 | 400 | 405 | -2.17% | 11,507,000 | - | -1.22% | - | - |
| 01/05 | 413 | 418 | 410 | 414 | 0% | 7,373,000 | - | +0.98% | - | - |
| 01/04 | 408 | 418 | 406 | 414 | +3.5% | 6,586,000 | - | +1.22% | - | - |
| 2011 |
| 12/30 | 398 | 402 | 397 | 400 | +0.76% | 3,534,000 | - | -1.72% | - | - |
| 12/29 | 398 | 399 | 395 | 397 | -0.25% | 6,153,000 | - | -2.22% | - | - |
| 12/28 | 404 | 405 | 398 | 398 | -1.24% | 4,507,000 | - | -1.97% | - | - |
| 12/27 | 407 | 409 | 403 | 403 | -0.74% | 3,867,000 | - | -0.49% | - | - |
| 12/26 | 401 | 408 | 401 | 406 | +2.27% | 5,781,000 | - | +0.25% | - | - |
| 12/22 | 403 | 404 | 395 | 397 | -1.49% | 5,781,000 | - | -1.73% | - | - |
| 12/21 | 407 | 408 | 397 | 403 | +1% | 7,765,000 | - | -0.25% | - | - |
| 12/20 | 397 | 404 | 396 | 399 | +0.76% | 4,344,000 | - | -1.24% | - | - |
| 12/19 | 402 | 403 | 392 | 396 | -2.22% | 7,695,000 | - | -1.98% | - | - |
| 12/16 | 413 | 413 | 402 | 405 | -1.94% | 12,747,000 | - | +0.25% | - | - |
| 12/15 | 421 | 422 | 412 | 413 | -2.82% | 9,395,000 | - | +2.23% | - | - |
| 12/14 | 421 | 428 | 420 | 425 | +0.95% | 6,478,000 | - | +5.2% | - | - |
| 12/13 | 417 | 421 | 416 | 421 | -1.17% | 6,600,000 | - | +4.47% | - | - |
| 12/12 | 428 | 430 | 424 | 426 | +2.16% | 7,883,000 | - | +5.97% | - | - |
| 12/09 | 420 | 421 | 414 | 417 | -0.48% | 16,157,000 | - | +3.73% | - | - |
| 12/08 | 416 | 422 | 416 | 419 | -1.18% | 7,613,000 | - | +4.23% | - | - |
| 12/07 | 419 | 424 | 414 | 424 | +2.17% | 6,061,000 | - | +5.47% | - | - |
| 12/06 | 418 | 420 | 413 | 415 | -1.66% | 5,332,000 | - | +3.23% | - | - |
| 12/05 | 419 | 424 | 414 | 422 | +1.2% | 6,489,000 | - | +4.98% | - | - |
| 12/02 | 413 | 418 | 409 | 417 | +1.21% | 6,619,000 | - | +3.73% | - | - |
| 12/01 | 412 | 414 | 409 | 412 | +3% | 8,646,000 | - | +2.49% | - | - |
| 11/30 | 400 | 403 | 395 | 400 | +0.25% | 7,749,000 | - | -0.5% | - | - |
| 11/29 | 391 | 401 | 389 | 399 | +3.64% | 8,044,000 | - | -0.75% | - | - |
| 11/28 | 391 | 394 | 385 | 385 | +2.67% | 10,294,000 | - | -4.47% | - | - |
| 11/25 | 371 | 378 | 370 | 375 | -0.27% | 8,894,000 | - | -6.95% | - | - |
| 11/24 | 375 | 381 | 372 | 376 | -2.59% | 10,299,000 | - | -6.93% | - | - |
| 11/22 | 382 | 391 | 381 | 386 | -0.52% | 7,314,000 | - | -4.69% | - | - |
| 11/21 | 390 | 393 | 387 | 388 | -0.26% | 3,819,000 | - | -4.67% | - | - |
| 11/18 | 391 | 392 | 383 | 389 | -2.02% | 8,959,000 | - | -4.42% | - | - |
| 11/17 | 384 | 401 | 384 | 397 | +1.28% | 7,661,000 | - | -2.7% | - | - |
| 11/16 | 396 | 399 | 392 | 392 | -1.26% | 4,023,000 | - | -3.92% | - | - |
| 11/15 | 397 | 400 | 396 | 397 | -0.25% | 5,354,000 | - | -2.7% | - | - |
| 11/14 | 401 | 402 | 393 | 398 | 0% | 6,803,000 | - | -2.21% | - | - |
| 11/11 | 399 | 404 | 392 | 398 | 0% | 9,756,000 | - | -2.21% | - | - |
| 11/10 | 400 | 402 | 389 | 398 | -3.63% | 12,759,000 | - | -1.73% | - | - |
| 11/09 | 409 | 416 | 407 | 413 | +2.99% | 9,204,000 | - | +2.48% | - | - |
| 11/08 | 418 | 418 | 398 | 401 | -3.84% | 11,576,000 | - | 0% | - | - |
| 11/07 | 417 | 420 | 414 | 417 | -0.71% | 5,056,000 | - | +4.25% | - | - |
| 11/04 | 418 | 422 | 413 | 420 | +3.19% | 7,264,000 | - | +5.79% | - | - |
